PT Astra International Tbk (PTAIF)
OTCMKTS · Delayed Price · Currency is USD
0.3140
+0.0340 (12.14%)
At close: Jun 27, 2025
PTAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 12.14% | 200 |
| Jun 25, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | -3.11% | 2,072,400 |
| Jun 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.70% | 100,000 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.00% | 100,080 |
| May 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.72% | 3,000 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | -9.32% | 150 |
| Mar 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.29 | 5.23% | 3,000 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | 19.51% | 150 |
| Feb 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | -16.55% | 500 |
| Feb 11, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.28 | -2.28% | 4,500 |
| Jan 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | 0.77% | 217 |
| Jan 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | 13.21% | 1,000 |
| Dec 26, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | -10.32% | 172,900 |